Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 55,300.00 | 68,600.00 | 55,000.00 | 58,900.00 | 58,900.00 | 115,803 |
| 2026-07-16 | 59,000.00 | 60,000.00 | 53,200.00 | 58,100.00 | 58,100.00 | 92,187 |
| 2026-07-15 | 61,600.00 | 63,000.00 | 58,400.00 | 59,100.00 | 59,100.00 | 79,863 |
| 2026-07-14 | 65,100.00 | 69,000.00 | 59,200.00 | 59,900.00 | 59,900.00 | 86,608 |
| 2026-07-13 | 64,100.00 | 68,900.00 | 58,700.00 | 67,700.00 | 67,700.00 | 121,814 |
| 2026-07-10 | 64,100.00 | 66,800.00 | 61,500.00 | 63,800.00 | 63,800.00 | 84,286 |
| 2026-07-09 | 69,400.00 | 69,400.00 | 60,100.00 | 64,100.00 | 64,100.00 | 120,159 |
| 2026-07-08 | 69,100.00 | 82,000.00 | 62,500.00 | 69,900.00 | 69,900.00 | 500,203 |
| 2026-07-07 | 51,600.00 | 67,000.00 | 50,300.00 | 67,000.00 | 67,000.00 | 90,440 |
| 2026-07-06 | 54,100.00 | 59,600.00 | 49,150.00 | 51,600.00 | 51,600.00 | 101,229 |
| 2026-07-03 | 41,800.00 | 50,800.00 | 40,050.00 | 46,600.00 | 46,600.00 | 96,807 |
| 2026-07-02 | 44,450.00 | 44,450.00 | 41,100.00 | 41,800.00 | 41,800.00 | 46,318 |
| 2026-07-01 | 45,500.00 | 46,750.00 | 44,300.00 | 44,600.00 | 44,600.00 | 35,701 |
| 2026-06-30 | 47,350.00 | 47,550.00 | 44,700.00 | 45,350.00 | 45,350.00 | 43,049 |
| 2026-06-29 | 45,800.00 | 49,250.00 | 44,050.00 | 47,250.00 | 47,250.00 | 59,710 |
| 2026-06-26 | 53,300.00 | 53,500.00 | 44,850.00 | 47,100.00 | 47,100.00 | 123,022 |
| 2026-06-25 | 60,100.00 | 62,000.00 | 52,400.00 | 53,300.00 | 53,300.00 | 106,347 |
| 2026-06-24 | 60,000.00 | 64,200.00 | 58,600.00 | 60,900.00 | 60,900.00 | 53,125 |
| 2026-06-23 | 67,900.00 | 70,500.00 | 60,900.00 | 61,000.00 | 61,000.00 | 92,474 |
| 2026-06-22 | 72,400.00 | 74,000.00 | 63,900.00 | 68,400.00 | 68,400.00 | 180,410 |
| 2026-06-19 | 75,700.00 | 81,900.00 | 68,600.00 | 74,100.00 | 74,100.00 | 302,161 |
| 2026-06-18 | 69,000.00 | 87,500.00 | 68,500.00 | 75,600.00 | 75,600.00 | 1,277,426 |
| 2026-06-17 | 51,900.00 | 67,400.00 | 50,000.00 | 67,400.00 | 67,400.00 | 361,666 |
| 2026-06-16 | 55,000.00 | 56,600.00 | 46,800.00 | 51,900.00 | 51,900.00 | 344,979 |
| 2026-06-15 | 77,800.00 | 83,400.00 | 54,500.00 | 55,000.00 | 55,000.00 | 642,635 |
| 2026-06-12 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-06-11 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-06-10 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-06-09 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-06-08 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-06-06 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-06-05 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-06-04 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-06-02 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-06-01 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-30 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-29 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-28 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-27 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-26 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-22 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-21 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-20 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-19 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-18 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-15 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-14 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-13 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-12 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-11 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-08 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-07 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-06 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-05-04 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-04-30 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-04-29 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-04-28 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-04-27 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-04-24 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
| 2026-04-23 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 5,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.